Home Options PMChain

PM

Philip Morris International IncClose $187.62EOD only

Max Pain

$185.00

Next expiry Aug 21, 2026

Expected Move

±$4.67

2.5% from close

Price Gap

-2.62

Distance to max pain

IV Rank

Low premium

P/C OI

1.15

Slightly put-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects PM options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

PM Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	82.75	0.00	0.00	0.00	0	0	0.0%	1.000	0.0000	-0.012	0.000	0.008
145.00	35.99	44.70	47.90	0.00	0	4	249.9%	0.895	0.0043	-1.305	0.031	0.010
150.00	36.15	36.70	38.80	0.00	1	33	103.5%	0.993	0.0012	-0.078	0.003	0.012
155.00	34.28	31.40	33.80	0.00	1	2	141.7%	0.940	0.0050	-0.496	0.020	0.012
160.00	27.80	26.30	29.10	0.00	4	15	71.9%	0.993	0.0015	-0.056	0.003	0.013
165.00	20.88	21.70	23.80	0.00	5	30	64.5%	0.987	0.0030	-0.079	0.006	0.013
170.00	17.90	16.50	19.70	2.01	5	57	68.0%	0.949	0.0090	-0.220	0.018	0.013
175.00	12.37	11.70	13.90	-0.15	25	472	71.3%	0.867	0.0177	-0.451	0.036	0.012
177.50	10.43	8.90	11.40	0.00	1	2	61.8%	0.847	0.0225	-0.431	0.040	0.012
180.00	8.50	6.90	9.00	2.60	51	680	53.6%	0.812	0.0296	-0.427	0.046	0.012
182.50	5.95	4.70	7.00	0.56	2	2	50.7%	0.736	0.0379	-0.485	0.056	0.011
185.00	4.10	3.00	4.90	1.85	64	1,755	44.1%	0.648	0.0495	-0.478	0.063	0.010
187.50	2.30	1.50	2.85	1.05	21	601	35.6%	0.519	0.0658	-0.414	0.068	0.008
190.00	1.05	0.85	1.45	0.30	95	781	31.2%	0.337	0.0689	-0.330	0.062	0.005
192.50	0.55	0.30	0.75	0.28	14	990	31.0%	0.187	0.0511	-0.240	0.046	0.003
195.00	0.32	0.10	0.35	0.12	258	1,769	30.9%	0.088	0.0305	-0.142	0.027	0.001
197.50	0.15	0.00	0.95	-0.05	104	139	51.6%	0.143	0.0257	-0.333	0.038	0.002
200.00	0.24	0.05	0.25	0.20	137	1,429	41.0%	0.045	0.0137	-0.112	0.016	0.001
202.50	0.08	0.00	0.10	0.05	10	284	39.4%	0.017	0.0064	-0.048	0.007	0.000
205.00	0.05	0.00	0.60	0.00	6	132	54.9%	0.040	0.0093	-0.135	0.015	0.001
207.50	0.07	0.00	2.15	0.00	2	355	83.7%	0.100	0.0123	-0.417	0.030	0.001
210.00	0.10	0.00	0.05	0.00	69	988	49.0%	0.006	0.0021	-0.024	0.003	0.000
212.50	0.60	0.00	0.80	0.57	5	125	76.0%	0.039	0.0065	-0.181	0.014	0.001
215.00	0.06	0.00	2.15	-0.01	2	570	103.3%	0.080	0.0085	-0.437	0.025	0.001
217.50	0.30	0.00	2.15	0.00	7	355	109.4%	0.075	0.0076	-0.443	0.024	0.001
220.00	0.05	0.00	0.20	0.00	235	690	72.5%	0.009	0.0019	-0.048	0.004	0.000
225.00	0.03	0.00	0.05	0.00	3	408	68.0%	0.002	0.0005	-0.011	0.001	0.000
230.00	0.08	0.00	0.05	0.00	20	244	75.0%	0.002	0.0004	-0.011	0.001	0.000
240.00	0.15	0.00	0.10	0.00	8	27	96.1%	0.003	0.0005	-0.023	0.001	0.000
250.00	0.01	0.00	2.15	-0.14	4	45	178.0%	0.045	0.0031	-0.479	0.016	0.001
260.00	0.03	0.00	2.15	-0.08	4	20	196.0%	0.041	0.0026	-0.485	0.015	0.001
270.00	0.04	0.00	2.15	-0.06	2	7	213.0%	0.037	0.0022	-0.489	0.014	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
90.00	0.04	0.00	2.15	-0.01	1	5	418.0%	-0.017	0.0006	-0.490	0.007	-0.000
95.00	0.10	0.00	0.05	0.06	1	184	232.8%	-0.000	0.0000	-0.010	0.000	-0.000
100.00	0.03	0.00	0.05	0.00	1	11	215.6%	-0.000	0.0000	-0.010	0.000	-0.000
105.00	0.03	0.00	0.15	0.00	2	6	225.8%	-0.002	0.0001	-0.034	0.001	-0.000
120.00	0.07	0.00	0.15	0.00	1	16	177.7%	-0.002	0.0002	-0.034	0.001	-0.000
125.00	0.03	0.00	0.05	0.00	1	31	143.8%	-0.001	0.0001	-0.010	0.000	-0.000
130.00	0.08	0.00	0.70	0.00	1	35	186.1%	-0.012	0.0010	-0.163	0.005	-0.000
135.00	0.15	0.00	0.15	0.00	14	360	134.8%	-0.003	0.0004	-0.034	0.002	-0.000
140.00	0.03	0.00	2.15	0.00	1	297	193.1%	-0.039	0.0026	-0.461	0.014	-0.001
145.00	0.26	0.00	2.15	0.00	1	325	174.5%	-0.044	0.0031	-0.456	0.016	-0.001
150.00	0.30	0.00	1.50	0.00	1	697	143.3%	-0.037	0.0033	-0.325	0.014	-0.001
155.00	0.35	0.00	2.15	0.00	1	774	138.2%	-0.056	0.0048	-0.441	0.019	-0.001
160.00	0.05	0.00	2.15	0.00	1	1,875	120.5%	-0.065	0.0062	-0.430	0.022	-0.001
165.00	0.04	0.00	0.05	-0.06	2	582	50.8%	-0.002	0.0009	-0.011	0.001	-0.000
167.50	0.10	0.00	2.15	0.00	75	75	93.9%	-0.084	0.0097	-0.409	0.026	-0.001
170.00	0.03	0.00	0.05	0.00	5	830	44.3%	-0.007	0.0024	-0.023	0.003	-0.000
172.50	0.10	0.00	0.10	0.00	83	96	43.2%	-0.015	0.0051	-0.045	0.006	-0.000
175.00	0.01	0.00	1.10	-0.19	8	2,764	54.3%	-0.074	0.0152	-0.215	0.024	-0.001
177.50	0.30	0.00	0.70	0.00	10	185	49.8%	-0.104	0.0213	-0.252	0.031	-0.002
180.00	0.25	0.10	0.40	-0.37	57	738	34.1%	-0.086	0.0270	-0.150	0.027	-0.001
182.50	0.45	0.20	1.50	-0.75	42	324	45.0%	-0.240	0.0406	-0.391	0.053	-0.004
185.00	0.91	0.55	1.15	-1.48	14	1,126	28.5%	-0.284	0.0699	-0.268	0.058	-0.004
187.50	2.03	1.10	3.90	-1.87	5	430	50.6%	-0.482	0.0463	-0.560	0.068	-0.008
190.00	2.85	2.40	4.00	-2.19	8	762	33.5%	-0.651	0.0649	-0.337	0.063	-0.010
192.50	5.55	4.30	6.80	-1.81	6	145	48.9%	-0.708	0.0412	-0.460	0.058	-0.011
195.00	9.90	5.70	8.40	0.00	3	240	44.5%	-0.823	0.0343	-0.309	0.044	-0.013
197.50	13.10	8.80	11.30	0.00	2	104	60.2%	-0.818	0.0258	-0.432	0.045	-0.013
200.00	15.71	11.00	13.80	0.00	11	150	68.6%	-0.839	0.0209	-0.454	0.042	-0.014
202.50	14.00	13.80	15.90	0.00	0	5	68.3%	-0.884	0.0168	-0.357	0.033	-0.015
205.00	14.23	15.50	18.40	0.00	1	0	75.5%	-0.895	0.0141	-0.366	0.031	-0.015
207.50	6.40	18.80	21.10	0.00	0	0	87.1%	-0.891	0.0126	-0.439	0.032	-0.015
210.00	9.00	21.30	23.70	0.00	0	0	55.9%	-0.986	0.0038	-0.033	0.006	-0.017
212.50	13.25	23.80	26.30	0.00	0	0	64.4%	-0.982	0.0040	-0.056	0.007	-0.017
220.00	17.50	31.00	33.80	0.00	150	0	59.4%	-0.998	0.0005	0.017	0.001	-0.018
230.00	35.60	40.40	43.80	0.00	0	0	148.0%	-0.926	0.0056	-0.562	0.024	-0.018
270.00	74.20	81.00	83.40	0.00	0	0	210.7%	-0.965	0.0022	-0.434	0.013	-0.022

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.